股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 24.50 | 24.87 | 23.50 | 23.68 | 26741 | 647531 | -0.82 | -3.35% |
| 2009-11-25 | 23.43 | 24.60 | 23.15 | 24.50 | 28212 | 680403 | 1.07 | 4.57% |
| 2009-11-24 | 25.74 | 25.74 | 23.00 | 23.43 | 46177 | 1129929 | -1.96 | -7.72% |
| 2009-11-23 | 24.81 | 25.60 | 24.50 | 25.39 | 40147 | 1014187 | 0.80 | 3.25% |
| 2009-11-20 | 23.88 | 25.22 | 23.65 | 24.59 | 52589 | 1294376 | 0.86 | 3.62% |
| 2009-11-19 | 23.78 | 23.87 | 23.51 | 23.73 | 18673 | 442871 | -0.05 | -0.21% |
| 2009-11-18 | 24.00 | 24.09 | 23.56 | 23.78 | 17699 | 420060 | -0.21 | -0.88% |
| 2009-11-17 | 23.80 | 24.00 | 23.54 | 23.99 | 21433 | 510192 | 0.25 | 1.05% |
| 2009-11-16 | 23.69 | 23.84 | 23.32 | 23.74 | 32408 | 765821 | 0.49 | 2.11% |
| 2009-11-13 | 23.15 | 23.39 | 22.65 | 23.25 | 16393 | 377904 | 0.05 | 0.22% |
| 2009-11-12 | 23.26 | 23.49 | 23.15 | 23.20 | 16448 | 383396 | -0.04 | -0.17% |
| 2009-11-11 | 23.45 | 23.59 | 23.01 | 23.24 | 26265 | 610362 | -0.28 | -1.19% |
| 2009-11-10 | 23.69 | 23.99 | 23.19 | 23.52 | 26225 | 616511 | -0.07 | -0.30% |
| 2009-11-09 | 22.82 | 23.70 | 22.74 | 23.59 | 40701 | 951981 | 0.87 | 3.83% |
| 2009-11-06 | 22.90 | 22.95 | 22.48 | 22.72 | 21217 | 481176 | 0.04 | 0.18% |
| 2009-11-05 | 22.19 | 22.69 | 22.19 | 22.68 | 23392 | 526621 | 0.51 | 2.30% |
| 2009-11-04 | 22.21 | 22.40 | 21.90 | 22.17 | 16348 | 362036 | 0.01 | 0.04% |
| 2009-11-03 | 21.70 | 22.20 | 21.55 | 22.16 | 19408 | 426241 | 0.56 | 2.59% |
| 2009-11-02 | 20.80 | 21.67 | 20.55 | 21.60 | 14302 | 302223 | 0.38 | 1.79% |
| 2009-10-30 | 21.15 | 21.68 | 21.15 | 21.22 | 11343 | 241854 | 0.19 | 0.90% |
| 2009-10-29 | 21.60 | 21.60 | 20.96 | 21.03 | 14195 | 300389 | -0.74 | -3.40% |
| 2009-10-28 | 21.70 | 21.87 | 21.40 | 21.77 | 13298 | 287027 | -0.10 | -0.46% |
| 2009-10-27 | 22.72 | 22.72 | 21.83 | 21.87 | 15178 | 335756 | -0.89 | -3.91% |
| 2009-10-26 | 23.00 | 23.00 | 22.58 | 22.76 | 14914 | 338821 | 0.08 | 0.35% |
| 2009-10-23 | 22.33 | 22.77 | 22.33 | 22.68 | 18375 | 416477 | 0.22 | 0.98% |
| 2009-10-22 | 22.25 | 22.80 | 22.18 | 22.46 | 14053 | 316568 | 0.18 | 0.81% |
| 2009-10-21 | 22.80 | 22.80 | 22.25 | 22.28 | 20279 | 455159 | -0.51 | -2.24% |
| 2009-10-20 | 22.29 | 23.19 | 22.25 | 22.79 | 27859 | 633670 | 0.59 | 2.66% |
| 2009-10-19 | 21.76 | 22.30 | 21.70 | 22.20 | 12747 | 280990 | 0.44 | 2.02% |
| 2009-10-16 | 22.20 | 22.20 | 21.30 | 21.76 | 10660 | 231538 | -0.32 | -1.45% |
| 2009-10-15 | 22.41 | 22.60 | 21.96 | 22.08 | 12810 | 283942 | -0.42 | -1.87% |
| 2009-10-14 | 22.16 | 22.58 | 21.88 | 22.50 | 18324 | 407994 | 0.39 | 1.76% |
| 2009-10-13 | 21.96 | 22.14 | 21.14 | 22.11 | 7450 | 163269 | 0.16 | 0.73% |
| 2009-10-12 | 22.40 | 22.40 | 21.81 | 21.95 | 8217 | 180538 | -0.12 | -0.54% |
| 2009-10-09 | 21.51 | 22.12 | 21.51 | 22.07 | 9477 | 207356 | 0.84 | 3.96% |
| 2009-09-30 | 21.65 | 21.71 | 21.05 | 21.23 | 9604 | 205861 | -0.34 | -1.58% |
| 2009-09-29 | 21.00 | 21.60 | 20.56 | 21.57 | 13241 | 279400 | 0.65 | 3.11% |
| 2009-09-28 | 22.00 | 22.30 | 20.90 | 20.92 | 12031 | 259106 | -1.07 | -4.87% |
| 2009-09-25 | 22.42 | 22.68 | 21.96 | 21.99 | 11018 | 244867 | -0.27 | -1.21% |
| 2009-09-24 | 21.85 | 22.85 | 21.85 | 22.26 | 12830 | 286726 | -0.22 | -0.98% |
| 2009-09-23 | 23.68 | 24.27 | 21.99 | 22.48 | 28088 | 644711 | -1.56 | -6.49% |
| 2009-09-22 | 25.29 | 25.70 | 24.00 | 24.04 | 20915 | 520054 | -1.27 | -5.02% |
| 2009-09-21 | 24.15 | 25.32 | 24.15 | 25.31 | 21187 | 525290 | 0.91 | 3.73% |
| 2009-09-18 | 25.30 | 25.89 | 24.37 | 24.40 | 34761 | 879384 | -0.83 | -3.29% |
| N 2009-09-17 | 24.30 | 25.30 | 24.30 | 25.23 | 40959 | 1025482 | 0.87 | 3.57% |
| 2009-09-16 | 24.80 | 24.80 | 24.00 | 24.36 | 19293 | 469062 | -0.27 | -1.10% |
| 2009-09-15 | 24.50 | 24.70 | 24.05 | 24.63 | 24961 | 611403 | 0.36 | 1.48% |
| 2009-09-14 | 23.38 | 24.45 | 23.33 | 24.27 | 25682 | 619187 | 0.89 | 3.81% |
| 2009-09-11 | 23.29 | 23.77 | 23.25 | 23.38 | 15982 | 375058 | 0.25 | 1.08% |
| 2009-09-10 | 24.03 | 24.03 | 23.10 | 23.13 | 18741 | 440259 | -0.90 | -3.75% |
| 2009-09-09 | 24.11 | 24.20 | 23.54 | 24.03 | 23489 | 559178 | 0.02 | 0.08% |
| 2009-09-08 | 23.15 | 24.76 | 22.90 | 24.01 | 30559 | 734555 | 0.57 | 2.43% |
| 2009-09-07 | 23.80 | 23.99 | 23.15 | 23.44 | 24217 | 573351 | -0.36 | -1.51% |
| 2009-09-04 | 23.49 | 24.66 | 23.01 | 23.80 | 28242 | 673439 | 0.29 | 1.23% |
| 2009-09-03 | 22.21 | 23.88 | 22.00 | 23.51 | 23679 | 545806 | 0.97 | 4.30% |
| 2009-09-02 | 21.81 | 22.76 | 21.05 | 22.54 | 24780 | 540629 | 0.77 | 3.54% |
| 2009-09-01 | 22.52 | 23.19 | 21.21 | 21.77 | 23488 | 514474 | -1.42 | -6.12% |
| 2009-08-31 | 25.00 | 25.00 | 23.19 | 23.19 | 26634 | 632815 | -2.58 | -10.01% |
| 2009-08-28 | 25.90 | 26.70 | 25.03 | 25.77 | 26988 | 698910 | -0.39 | -1.49% |
| 2009-08-27 | 25.76 | 26.66 | 25.40 | 26.16 | 32892 | 855584 | 0.43 | 1.67% |
| 2009-08-26 | 25.00 | 27.02 | 24.30 | 25.73 | 47414 | 1233653 | 0.60 | 2.39% |
| N 2009-08-25 | 25.60 | 26.05 | 24.72 | 25.13 | 47362 | 1206293 | -0.52 | -2.03% |
| N 2009-08-24 | 23.59 | 25.65 | 23.30 | 25.65 | 50820 | 1264573 | 2.35 | 10.09% |
| N 2009-08-21 | 22.98 | 23.53 | 22.50 | 23.30 | 21082 | 488066 | 1.00 | 4.48% |
| N 2009-08-20 | 21.58 | 22.45 | 21.21 | 22.30 | 11715 | 256053 | 0.81 | 3.77% |
| 2009-08-19 | 22.30 | 22.49 | 21.40 | 21.49 | 11922 | 261617 | -1.01 | -4.49% |
| 2009-08-18 | 22.01 | 22.90 | 20.83 | 22.50 | 23922 | 520021 | 0.31 | 1.40% |
| 2009-08-17 | 24.00 | 24.00 | 22.19 | 22.19 | 24194 | 550822 | -2.47 | -10.02% |
| 2009-08-14 | 25.60 | 26.10 | 24.30 | 24.66 | 21798 | 551612 | -1.04 | -4.05% |
| 2009-08-13 | 24.88 | 25.83 | 24.30 | 25.70 | 44200 | 1126646 | 0.82 | 3.30% |
| 2009-08-12 | 24.80 | 25.28 | 24.65 | 24.88 | 24792 | 618979 | 0.16 | 0.65% |
| 2009-08-11 | 24.60 | 24.80 | 24.30 | 24.72 | 9378 | 230091 | 0.24 | 0.98% |
| 2009-08-10 | 25.32 | 25.50 | 23.70 | 24.48 | 21711 | 535135 | -0.70 | -2.78% |
| 2009-08-07 | 25.82 | 26.00 | 24.95 | 25.18 | 44447 | 1133204 | 0.38 | 1.53% |
| 2009-08-06 | 25.15 | 25.15 | 24.18 | 24.80 | 19746 | 487544 | -0.49 | -1.94% |
| 2009-08-05 | 24.95 | 25.52 | 24.68 | 25.29 | 35632 | 891602 | 0.29 | 1.16% |
| 2009-08-04 | 25.90 | 25.90 | 24.60 | 25.00 | 46146 | 1153397 | -1.09 | -4.18% |
| 2009-08-03 | 26.32 | 26.56 | 25.80 | 26.09 | 27473 | 714339 | -0.40 | -1.51% |
| 2009-07-31 | 25.71 | 26.66 | 25.53 | 26.49 | 34729 | 914250 | 0.52 | 2.00% |
| 2009-07-30 | 25.90 | 26.38 | 24.40 | 25.97 | 36053 | 916916 | 0.09 | 0.35% |
| 2009-07-29 | 27.00 | 27.00 | 24.63 | 25.88 | 48225 | 1239744 | -1.49 | -5.44% |
| 2009-07-28 | 27.00 | 27.79 | 26.80 | 27.37 | 62063 | 1691291 | 0.96 | 3.63% |
| N 2009-07-27 | 25.84 | 27.41 | 25.84 | 26.41 | 46289 | 1230193 | 0.61 | 2.36% |
| 2009-07-24 | 25.37 | 27.20 | 25.00 | 25.80 | 55706 | 1469531 | 0.43 | 1.70% |
| 2009-07-23 | 24.40 | 25.50 | 24.40 | 25.37 | 27430 | 683722 | 0.30 | 1.20% |
| 2009-07-22 | 23.00 | 25.40 | 22.81 | 25.07 | 57613 | 1404964 | 1.97 | 8.53% |
| 2009-07-21 | 22.44 | 23.88 | 22.20 | 23.10 | 48555 | 1128633 | 0.75 | 3.36% |
| 2009-07-20 | 22.25 | 22.50 | 21.82 | 22.35 | 22597 | 500828 | 0.11 | 0.49% |
| 2009-07-17 | 22.25 | 22.97 | 22.18 | 22.24 | 20247 | 457250 | -0.07 | -0.31% |
| 2009-07-16 | 22.66 | 22.77 | 22.10 | 22.31 | 21628 | 485211 | -0.36 | -1.59% |
| 2009-07-15 | 22.40 | 23.07 | 22.22 | 22.67 | 24411 | 554392 | 0.02 | 0.09% |
| 2009-07-14 | 21.90 | 22.89 | 21.81 | 22.65 | 23736 | 530303 | 0.55 | 2.49% |
| 2009-07-13 | 22.10 | 22.50 | 21.80 | 22.10 | 19976 | 443119 | 0.05 | 0.23% |
| 2009-07-10 | 22.30 | 22.71 | 21.85 | 22.05 | 31208 | 690101 | -0.50 | -2.22% |
| 2009-07-09 | 22.58 | 23.98 | 22.20 | 22.55 | 58701 | 1356107 | -0.03 | -0.13% |
| 2009-07-08 | 21.05 | 22.78 | 21.05 | 22.58 | 41487 | 909361 | 1.48 | 7.01% |
| 2009-07-07 | 21.46 | 21.80 | 21.07 | 21.10 | 26311 | 562421 | -0.55 | -2.54% |
| N 2009-07-06 | 21.75 | 22.61 | 21.20 | 21.65 | 39847 | 865167 | -0.12 | -0.55% |
| N 2009-07-03 | 20.29 | 22.17 | 20.11 | 21.77 | 62176 | 1340666 | 1.18 | 5.73% |
| 2009-07-02 | 19.87 | 21.06 | 19.61 | 20.59 | 60840 | 1247924 | 0.92 | 4.68% |
| 2009-07-01 | 19.45 | 20.03 | 19.10 | 19.67 | 35860 | 703801 | 0.20 | 1.03% |
| 2009-06-30 | 20.08 | 20.08 | 19.40 | 19.47 | 30179 | 592905 | -0.50 | -2.50% |
| 2009-06-29 | 19.24 | 20.20 | 19.24 | 19.97 | 49491 | 985930 | 0.79 | 4.12% |
| 2009-06-26 | 18.50 | 19.51 | 18.33 | 19.18 | 34847 | 664884 | 0.71 | 3.84% |
| 2009-06-25 | 18.52 | 18.52 | 18.28 | 18.47 | 8709 | 160149 | -0.06 | -0.32% |
| 2009-06-24 | 18.25 | 18.65 | 18.06 | 18.53 | 8689 | 159864 | 0.30 | 1.65% |
| 2009-06-23 | 18.45 | 18.49 | 17.90 | 18.23 | 12421 | 225991 | -0.42 | -2.25% |
| 2009-06-22 | 19.18 | 19.23 | 18.50 | 18.65 | 13995 | 263634 | -0.44 | -2.31% |
| 2009-06-19 | 18.90 | 19.60 | 18.90 | 19.09 | 28022 | 541183 | 0.20 | 1.06% |
| 2009-06-18 | 18.40 | 18.95 | 18.40 | 18.89 | 22738 | 427844 | 0.37 | 2.00% |
| 2009-06-17 | 18.25 | 18.79 | 18.11 | 18.52 | 13837 | 256515 | 0.31 | 1.70% |
| 2009-06-16 | 18.10 | 18.38 | 17.99 | 18.21 | 8278 | 150993 | 0.00 | 0.00% |
| 2009-06-15 | 18.04 | 18.25 | 17.90 | 18.21 | 9045 | 163430 | 0.13 | 0.72% |
| 2009-06-12 | 18.74 | 18.77 | 17.88 | 18.08 | 13742 | 250595 | -0.72 | -3.83% |
| 2009-06-11 | 18.58 | 18.98 | 18.40 | 18.80 | 24806 | 465565 | 0.23 | 1.24% |
| 2009-06-10 | 18.62 | 18.75 | 18.47 | 18.57 | 17600 | 326954 | -0.24 | -1.28% |
| 2009-06-09 | 18.18 | 18.97 | 17.91 | 18.81 | 25884 | 477854 | 0.67 | 3.69% |
| 2009-06-08 | 18.00 | 18.15 | 17.62 | 18.14 | 12825 | 231265 | 0.17 | 0.95% |
| 2009-06-05 | 18.21 | 18.45 | 17.85 | 17.97 | 21810 | 392934 | -0.22 | -1.21% |
| 2009-06-04 | 18.50 | 18.76 | 18.03 | 18.19 | 16379 | 299787 | -0.49 | -2.62% |
| 2009-06-03 | 18.80 | 18.96 | 18.45 | 18.68 | 15559 | 289651 | -0.15 | -0.80% |
| 2009-06-02 | 18.57 | 18.99 | 18.44 | 18.83 | 17834 | 334439 | 0.21 | 1.13% |
| 2009-06-01 | 18.50 | 18.65 | 18.34 | 18.62 | 14332 | 265595 | 0.28 | 1.53% |
| 2009-05-27 | 18.50 | 18.55 | 18.18 | 18.34 | 7420 | 136086 | -0.06 | -0.33% |
| 2009-05-26 | 17.97 | 18.74 | 17.97 | 18.40 | 19138 | 354022 | 0.42 | 2.34% |
